Vista Outdoor Inc (NY: VSTO )

44.06 USD -1.03 (-2.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 45.59 45.60 43.88 44.06 744,868 -1.03(-2.28%)
Nov 26, 2021 45.32 45.73 44.16 45.09 465,982 -1.25(-2.70%)
Nov 24, 2021 46.10 47.34 46.07 46.34 338,628 -0.27(-0.58%)
Nov 23, 2021 46.64 47.07 45.84 46.61 494,018 -0.21(-0.45%)
Nov 22, 2021 47.52 48.22 46.77 46.82 488,769 -0.35(-0.74%)
Nov 19, 2021 46.65 47.32 46.50 47.17 467,786 +0.12(+0.26%)
Nov 18, 2021 47.49 47.10 46.81 47.05 479,733 -0.28(-0.59%)
Nov 17, 2021 48.36 48.57 46.78 47.33 586,254 -1.19(-2.45%)
Nov 16, 2021 47.86 48.66 47.34 48.52 940,791 +0.71(+1.49%)
Nov 15, 2021 45.20 47.84 45.20 47.81 919,041 +3.02(+6.74%)
Nov 12, 2021 43.72 44.89 43.50 44.79 574,941 +1.19(+2.73%)
Nov 11, 2021 43.37 44.22 43.08 43.60 466,320 +0.12(+0.28%)
Nov 10, 2021 44.39 43.48 784,687 -1.13(-2.53%)
Nov 09, 2021 45.23 45.98 44.29 44.61 835,242 -0.38(-0.84%)
Nov 08, 2021 46.30 46.65 44.52 44.99 815,679 -1.01(-2.20%)
Nov 05, 2021 47.81 48.24 45.44 46.00 942,167 -1.05(-2.23%)
Nov 04, 2021 46.00 48.75 45.00 47.05 2,278,293 +3.64(+8.39%)
Nov 03, 2021 42.34 43.58 42.31 43.41 1,068,718 +0.87(+2.05%)
Nov 02, 2021 42.75 43.12 41.86 42.54 493,886 -0.17(-0.40%)
Nov 01, 2021 41.86 43.10 41.84 42.71 431,059 +0.87(+2.08%)
Oct 29, 2021 41.05 41.98 41.05 41.84 447,441 +0.66(+1.60%)
Oct 28, 2021 41.25 41.84 41.09 41.18 571,405 +0.17(+0.41%)
Oct 27, 2021 42.02 42.17 40.99 41.01 449,425 -1.07(-2.54%)
Oct 26, 2021 43.57 42.07 42.08 395,329 -1.40(-3.22%)
Oct 25, 2021 43.90 44.48 43.35 43.48 449,353 -0.30(-0.69%)
Oct 22, 2021 43.94 44.48 43.56 43.78 472,076 +0.07(+0.16%)
Oct 21, 2021 42.52 43.74 42.41 43.71 464,037 +1.21(+2.85%)
Oct 20, 2021 41.92 42.55 41.92 42.50 286,553 +0.44(+1.05%)
Oct 19, 2021 42.15 42.41 41.60 42.06 275,705 +0.06(+0.14%)
Oct 18, 2021 41.12 42.25 40.85 42.00 313,167 +0.70(+1.69%)
Oct 15, 2021 43.00 43.00 41.30 41.30 404,114 -0.71(-1.69%)
Oct 14, 2021 41.42 42.92 41.19 42.01 497,475 +0.86(+2.09%)
Oct 13, 2021 41.61 41.67 40.92 41.15 259,329 -0.29(-0.70%)
Oct 12, 2021 40.98 41.74 40.73 41.44 247,755 +0.79(+1.94%)
Oct 11, 2021 41.10 41.38 40.54 40.65 309,933 -0.53(-1.29%)
Oct 08, 2021 41.81 42.16 41.10 41.18 292,120 -0.65(-1.55%)
Oct 07, 2021 40.75 41.97 40.75 41.83 445,781 +1.35(+3.33%)
Oct 06, 2021 40.87 41.10 40.30 40.48 345,852 -0.80(-1.94%)
Oct 05, 2021 40.73 41.82 40.18 41.28 384,734 +0.65(+1.60%)
Oct 04, 2021 40.76 41.50 40.15 40.63 494,995 -0.48(-1.17%)
Oct 01, 2021 40.45 41.48 39.36 41.11 720,325 +0.80(+1.98%)
Sep 30, 2021 41.40 41.40 40.25 40.31 521,126 -0.78(-1.90%)
Sep 29, 2021 41.58 41.58 40.88 41.09 312,780 +0.12(+0.29%)
Sep 28, 2021 41.61 41.93 40.59 40.97 379,385 -0.84(-2.01%)
Sep 27, 2021 41.71 42.25 41.32 41.81 344,237 +0.20(+0.48%)
Sep 24, 2021 41.66 42.13 40.82 41.61 311,664 -0.27(-0.64%)
Sep 23, 2021 41.38 42.38 40.92 41.88 359,058 +1.01(+2.47%)
Sep 22, 2021 40.40 41.36 40.22 40.87 307,069 +0.52(+1.29%)
Sep 21, 2021 40.90 41.34 40.02 40.35 315,255 -0.43(-1.05%)
Sep 20, 2021 40.44 41.10 39.86 40.78 657,700 -0.78(-1.88%)
Sep 17, 2021 41.15 42.03 40.91 41.56 1,218,533 +0.34(+0.82%)
Sep 16, 2021 42.46 42.99 41.14 41.22 473,779 -1.12(-2.65%)
Sep 15, 2021 41.21 42.43 40.84 42.34 671,642 +1.09(+2.64%)
Sep 14, 2021 41.80 42.20 40.79 41.25 542,201 -0.22(-0.53%)
Sep 13, 2021 41.50 41.79 40.74 41.47 510,852 +0.03(+0.07%)
Sep 10, 2021 41.00 42.12 40.60 41.44 867,525 +1.16(+2.88%)
Sep 09, 2021 38.58 40.73 38.58 40.28 613,257 +1.50(+3.87%)
Sep 08, 2021 39.40 39.48 37.95 38.78 724,537 -0.65(-1.65%)
Sep 07, 2021 40.45 41.15 39.42 39.43 630,480 -1.04(-2.57%)
Sep 03, 2021 40.13 40.48 39.66 40.47 660,783 +0.24(+0.60%)
Sep 02, 2021 41.06 41.46 39.90 40.23 574,425 -1.15(-2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.